Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 225.40
-7.25 (-3.12%)
At close: Apr 16, 2026
BOM:532891 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 230.00 | 244.45 | 227.00 | 232.65 | 232.65 | 7.56% | 597,882 |
| Apr 13, 2026 | 194.50 | 228.35 | 186.50 | 216.30 | 216.30 | 10.95% | 598,893 |
| Apr 10, 2026 | 187.00 | 205.65 | 187.00 | 194.95 | 194.95 | 4.22% | 44,793 |
| Apr 9, 2026 | 190.00 | 193.70 | 185.45 | 187.05 | 187.05 | -1.19% | 9,313 |
| Apr 8, 2026 | 185.75 | 193.90 | 180.00 | 189.30 | 189.30 | 8.92% | 16,042 |
| Apr 7, 2026 | 173.00 | 178.75 | 172.70 | 173.80 | 173.80 | -1.33% | 4,425 |
| Apr 6, 2026 | 175.00 | 177.10 | 170.70 | 176.15 | 176.15 | -0.17% | 8,387 |
| Apr 2, 2026 | 172.00 | 178.10 | 168.05 | 176.45 | 176.45 | -0.08% | 22,304 |
| Apr 1, 2026 | 171.50 | 178.00 | 167.60 | 176.60 | 176.60 | 8.05% | 20,787 |
| Mar 30, 2026 | 173.00 | 175.15 | 160.75 | 163.45 | 163.45 | -5.22% | 35,033 |
| Mar 27, 2026 | 183.00 | 183.00 | 168.05 | 172.45 | 172.45 | -4.93% | 238,469 |
| Mar 25, 2026 | 174.55 | 186.50 | 174.55 | 181.40 | 181.40 | 5.25% | 29,631 |
| Mar 24, 2026 | 170.00 | 181.50 | 168.00 | 172.35 | 172.35 | 3.61% | 42,180 |
| Mar 23, 2026 | 175.00 | 176.45 | 165.00 | 166.35 | 166.35 | -7.63% | 41,542 |
| Mar 20, 2026 | 184.00 | 184.35 | 178.65 | 180.10 | 180.10 | -0.94% | 8,029 |
| Mar 19, 2026 | 188.95 | 188.95 | 180.60 | 181.80 | 181.80 | -4.39% | 11,331 |
| Mar 18, 2026 | 184.80 | 194.00 | 184.80 | 190.15 | 190.15 | 4.19% | 12,092 |
| Mar 17, 2026 | 182.55 | 184.55 | 177.50 | 182.50 | 182.50 | 1.98% | 20,367 |
| Mar 16, 2026 | 180.30 | 180.60 | 175.45 | 178.95 | 178.95 | -1.00% | 12,038 |
| Mar 13, 2026 | 187.95 | 187.95 | 177.75 | 180.75 | 180.75 | -3.47% | 12,762 |
| Mar 12, 2026 | 194.00 | 194.00 | 186.05 | 187.25 | 187.25 | -3.75% | 23,911 |
| Mar 11, 2026 | 193.15 | 198.00 | 191.25 | 194.55 | 194.55 | 1.25% | 14,505 |
| Mar 10, 2026 | 182.55 | 196.10 | 182.55 | 192.15 | 192.15 | 5.75% | 22,255 |
| Mar 9, 2026 | 191.70 | 191.70 | 176.85 | 181.70 | 181.70 | -2.86% | 14,465 |
| Mar 6, 2026 | 175.00 | 193.90 | 175.00 | 187.05 | 187.05 | 5.23% | 40,796 |
| Mar 5, 2026 | 184.95 | 184.95 | 172.60 | 177.75 | 177.75 | -1.58% | 122,909 |
| Mar 4, 2026 | 191.40 | 191.40 | 179.60 | 180.60 | 180.60 | -5.64% | 16,346 |
| Mar 2, 2026 | 160.00 | 194.55 | 160.00 | 191.40 | 191.40 | -3.70% | 7,334 |
| Feb 27, 2026 | 206.95 | 206.95 | 196.30 | 198.75 | 198.75 | -3.85% | 18,878 |
| Feb 26, 2026 | 220.00 | 220.00 | 205.00 | 206.70 | 206.70 | -3.64% | 11,090 |
| Feb 25, 2026 | 218.00 | 218.70 | 211.50 | 214.50 | 214.50 | -1.47% | 13,251 |
| Feb 24, 2026 | 223.90 | 223.90 | 213.85 | 217.70 | 217.70 | -2.77% | 40,616 |
| Feb 23, 2026 | 235.85 | 235.95 | 221.15 | 223.90 | 223.90 | -2.78% | 60,711 |
| Feb 20, 2026 | 232.00 | 232.00 | 228.50 | 230.30 | 230.30 | -0.73% | 9,880 |
| Feb 19, 2026 | 235.00 | 236.15 | 231.55 | 232.00 | 232.00 | -1.26% | 8,036 |
| Feb 18, 2026 | 233.10 | 238.00 | 231.60 | 234.95 | 234.95 | 0.32% | 9,390 |
| Feb 17, 2026 | 242.85 | 242.85 | 232.50 | 234.20 | 234.20 | -1.56% | 14,222 |
| Feb 16, 2026 | 251.00 | 252.15 | 236.70 | 237.90 | 237.90 | -7.54% | 36,838 |
| Feb 13, 2026 | 265.95 | 282.70 | 252.50 | 257.30 | 257.30 | 0.68% | 531,125 |
| Feb 12, 2026 | 248.40 | 257.80 | 246.45 | 255.55 | 255.55 | 0.67% | 6,318 |
| Feb 11, 2026 | 253.40 | 258.00 | 249.05 | 253.85 | 253.85 | -0.78% | 14,052 |
| Feb 10, 2026 | 247.80 | 257.00 | 247.80 | 255.85 | 255.85 | 4.41% | 13,683 |
| Feb 9, 2026 | 240.00 | 252.10 | 237.85 | 245.05 | 245.05 | 2.36% | 11,504 |
| Feb 6, 2026 | 244.95 | 244.95 | 234.00 | 239.40 | 239.40 | 0.59% | 6,316 |
| Feb 5, 2026 | 235.90 | 240.35 | 231.70 | 238.00 | 238.00 | 0.13% | 4,294 |
| Feb 4, 2026 | 255.00 | 255.00 | 232.90 | 237.70 | 237.70 | 0.61% | 2,379 |
| Feb 3, 2026 | 236.35 | 238.40 | 234.85 | 236.25 | 236.25 | 1.59% | 2,988 |
| Feb 2, 2026 | 226.00 | 233.00 | 224.65 | 232.55 | 232.55 | 2.83% | 4,100 |
| Feb 1, 2026 | 227.30 | 233.45 | 225.85 | 226.15 | 226.15 | -2.48% | 2,009 |
| Jan 30, 2026 | 226.00 | 236.30 | 221.35 | 231.90 | 231.90 | 3.34% | 4,928 |